Bandhan Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	184.20	185.80	182.05	182.95	182.95	-1.24%	447,638
Mar 5, 2026	177.30	185.90	177.30	185.25	185.25	4.54%	320,316
Mar 4, 2026	175.05	178.50	172.90	177.20	177.20	-0.23%	368,397
Mar 2, 2026	167.70	183.05	167.70	177.60	177.60	-2.47%	1,014,576
Feb 27, 2026	185.70	185.70	177.55	182.10	182.10	-2.15%	720,427
Feb 26, 2026	183.00	190.20	182.80	186.10	186.10	1.81%	501,377
Feb 25, 2026	181.15	183.35	178.95	182.80	182.80	1.30%	319,810
Feb 24, 2026	173.15	181.70	172.45	180.45	180.45	3.95%	795,710
Feb 23, 2026	171.70	173.85	171.30	173.60	173.60	1.34%	111,652
Feb 20, 2026	168.70	174.80	168.50	171.30	171.30	1.12%	295,380
Feb 19, 2026	171.35	173.40	168.55	169.40	169.40	-1.37%	375,223
Feb 18, 2026	167.40	172.15	167.40	171.75	171.75	1.96%	482,886
Feb 17, 2026	167.85	170.00	166.95	168.45	168.45	0.36%	141,375
Feb 16, 2026	164.25	168.40	163.55	167.85	167.85	1.45%	224,998
Feb 13, 2026	168.00	170.00	164.50	165.45	165.45	-2.59%	435,034
Feb 12, 2026	168.20	170.10	164.55	169.85	169.85	0.95%	637,908
Feb 11, 2026	167.00	169.75	164.55	168.25	168.25	0.99%	1,107,937
Feb 10, 2026	162.70	167.30	160.80	166.60	166.60	2.84%	332,446
Feb 9, 2026	159.90	162.70	159.40	162.00	162.00	1.89%	230,049
Feb 6, 2026	157.00	159.50	155.60	159.00	159.00	0.79%	1,402,924
Feb 5, 2026	157.05	158.40	156.65	157.75	157.75	0.25%	314,501
Feb 4, 2026	152.10	158.25	152.10	157.35	157.35	1.52%	549,529
Feb 3, 2026	152.80	155.55	151.20	155.00	155.00	4.17%	566,016
Feb 2, 2026	148.50	149.50	145.50	148.80	148.80	0.17%	146,990
Feb 1, 2026	153.90	154.05	147.65	148.55	148.55	-3.91%	175,378
Jan 30, 2026	151.65	155.80	150.45	154.60	154.60	1.74%	449,725
Jan 29, 2026	153.15	154.30	150.35	151.95	151.95	-0.88%	210,598
Jan 28, 2026	149.35	154.35	149.25	153.30	153.30	2.92%	305,078
Jan 27, 2026	149.00	150.70	147.65	148.95	148.95	-0.27%	499,492
Jan 23, 2026	148.00	152.15	145.10	149.35	149.35	4.70%	3,954,681
Jan 22, 2026	138.80	143.90	138.10	142.65	142.65	3.37%	321,544
Jan 21, 2026	139.00	141.55	137.00	138.00	138.00	-0.97%	190,492
Jan 20, 2026	142.80	142.80	139.00	139.35	139.35	-2.18%	176,493
Jan 19, 2026	144.65	145.15	142.05	142.45	142.45	-1.59%	160,564
Jan 16, 2026	144.35	145.95	143.30	144.75	144.75	-0.45%	226,727
Jan 14, 2026	142.45	145.95	142.45	145.40	145.40	1.36%	289,708
Jan 13, 2026	143.80	144.75	141.10	143.45	143.45	-0.17%	113,308
Jan 12, 2026	143.15	144.30	141.25	143.70	143.70	-0.21%	173,056
Jan 9, 2026	145.05	146.25	143.30	144.00	144.00	-0.69%	230,985
Jan 8, 2026	147.80	147.80	143.70	145.00	145.00	-1.76%	166,749
Jan 7, 2026	147.85	148.25	146.15	147.60	147.60	-0.03%	66,984
Jan 6, 2026	148.15	149.05	146.65	147.65	147.65	0.34%	169,405
Jan 5, 2026	146.15	150.05	145.90	147.15	147.15	1.76%	851,025
Jan 2, 2026	144.50	145.90	142.65	144.60	144.60	0.38%	245,006
Jan 1, 2026	145.85	146.30	143.80	144.05	144.05	-1.17%	108,613
Dec 31, 2025	146.20	147.15	144.80	145.75	145.75	-0.07%	292,022
Dec 30, 2025	146.10	146.60	144.75	145.85	145.85	-0.17%	263,674
Dec 29, 2025	145.15	146.55	143.50	146.10	146.10	0.97%	120,311
Dec 26, 2025	146.35	146.55	144.40	144.70	144.70	-1.13%	207,630
Dec 24, 2025	149.75	149.95	146.15	146.35	146.35	-1.98%	107,677